LOTTE Corporation - 004990.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27,850	28,050	28,050	28,050	27,550	168,076
December 03, 2025	27,400	27,850	27,850	28,450	27,250	257,925
December 02, 2025	27,050	27,350	27,350	27,350	26,900	239,337
December 01, 2025	27,450	26,900	26,900	27,550	26,800	294,137
November 28, 2025	27,550	27,450	27,450	27,650	27,100	292,455
November 27, 2025	28,200	27,200	27,200	28,200	27,100	578,590
November 26, 2025	30,000	27,750	27,750	30,200	26,650	1.31M
November 25, 2025	30,700	29,550	29,550	30,900	29,400	240,935
November 24, 2025	30,650	30,200	30,200	30,800	29,850	248,753
November 21, 2025	30,650	30,300	30,300	30,850	30,200	231,428
November 20, 2025	31,200	31,500	31,500	31,950	30,800	225,429
November 19, 2025	31,800	30,750	30,750	31,800	30,250	245,250
November 18, 2025	31,600	31,500	31,500	32,800	31,300	375,442
November 17, 2025	31,750	31,800	31,800	33,050	31,450	431,324
November 14, 2025	31,800	31,650	31,650	32,500	31,400	267,588
November 13, 2025	32,800	32,700	32,700	33,800	32,250	570,529
November 12, 2025	31,050	33,750	33,750	34,500	30,750	1.4M
November 11, 2025	31,600	30,900	30,900	31,900	30,600	219,331
November 10, 2025	30,500	31,400	31,400	31,800	30,500	579,414
November 07, 2025	30,200	29,800	29,800	30,650	29,350	236,851
November 06, 2025	28,700	30,700	30,700	31,050	28,350	695,323
November 05, 2025	29,000	28,350	28,350	29,050	27,600	268,791
November 04, 2025	29,150	29,050	29,050	29,450	28,850	171,692
November 03, 2025	29,200	29,250	29,250	29,700	29,000	167,631
October 31, 2025	29,750	29,250	29,250	29,950	29,050	232,315
October 30, 2025	30,050	29,800	29,800	30,300	29,600	133,096
October 29, 2025	30,700	30,300	30,300	30,750	29,800	180,744
October 28, 2025	30,200	30,500	30,500	31,050	30,000	270,217
October 27, 2025	30,000	30,350	30,350	31,000	29,950	348,613
October 24, 2025	29,550	29,600	29,600	29,850	29,100	196,300
October 23, 2025	29,700	29,250	29,250	29,950	29,100	184,378
October 22, 2025	28,700	29,850	29,850	30,000	28,500	307,214
October 21, 2025	29,300	28,750	28,750	29,650	28,550	272,590
October 20, 2025	28,550	29,250	29,250	29,350	27,900	263,401
October 17, 2025	28,600	28,500	28,500	28,950	28,350	185,820
October 16, 2025	28,500	28,850	28,850	29,500	28,500	232,963
October 15, 2025	28,050	28,500	28,500	29,000	28,000	164,272
October 14, 2025	28,450	27,950	27,950	28,800	27,800	219,660
October 13, 2025	27,650	27,900	27,900	27,950	27,300	171,106
October 10, 2025	28,500	28,050	28,050	28,600	27,800	168,071
October 02, 2025	28,400	28,350	28,350	29,200	28,250	243,609
October 01, 2025	28,900	28,350	28,350	28,950	28,200	176,872
September 30, 2025	29,000	28,950	28,950	29,150	28,550	159,122
September 29, 2025	29,050	29,150	29,150	29,350	28,900	111,807
September 26, 2025	29,900	28,950	28,950	30,000	28,750	230,271
September 25, 2025	29,450	29,050	29,050	29,600	28,850	199,986
September 24, 2025	30,650	29,400	29,400	30,700	29,200	375,400
September 23, 2025	31,050	30,700	30,700	31,300	30,200	325,557
September 22, 2025	31,100	31,200	31,200	31,600	30,950	155,755
September 19, 2025	32,250	31,500	31,500	32,350	31,400	460,597
September 18, 2025	31,750	32,450	32,450	32,750	31,250	361,444
September 17, 2025	31,900	31,500	31,500	31,950	31,200	226,423
September 16, 2025	32,550	32,200	32,200	32,600	31,800	247,710
September 15, 2025	30,950	32,300	32,300	32,800	30,950	739,256
September 12, 2025	30,850	30,650	30,650	31,200	30,250	210,701
September 11, 2025	31,300	30,450	30,450	31,350	30,100	445,535
September 10, 2025	31,450	31,500	31,500	31,600	30,900	343,478
September 09, 2025	30,450	31,150	31,150	31,200	30,300	414,372
September 08, 2025	29,750	30,300	30,300	30,300	29,500	177,997
September 05, 2025	29,700	29,850	29,850	30,300	29,600	168,648

LOTTE Corporation (004990.KS) KSC